3374 内外テック(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 307 | 308 | 307 | 308 | 5,000 | 616 |
| 2007-12-25 | 299 | 306 | 299 | 300 | 5,000 | 600 |
| 2007-12-21 | 298 | 300 | 298 | 300 | 3,000 | 600 |
| 2007-12-20 | 301 | 301 | 300 | 300 | 2,000 | 600 |
| 2007-12-19 | 307 | 307 | 301 | 301 | 5,000 | 602 |
| 2007-12-18 | 308 | 308 | 308 | 308 | 2,000 | 616 |
| 2007-12-17 | 308 | 308 | 303 | 303 | 2,000 | 606 |
| 2007-12-14 | 309 | 309 | 309 | 309 | 3,000 | 618 |
| 2007-12-13 | 302 | 302 | 301 | 301 | 3,000 | 602 |
| 2007-12-11 | 303 | 303 | 303 | 303 | 3,000 | 606 |
| 2007-12-07 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2007-12-06 | 302 | 302 | 302 | 302 | 2,000 | 604 |
| 2007-12-05 | 301 | 303 | 301 | 303 | 7,000 | 606 |
| 2007-12-04 | 304 | 304 | 304 | 304 | 1,000 | 608 |
| 2007-11-29 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2007-11-28 | 308 | 310 | 308 | 310 | 4,000 | 620 |
| 2007-11-27 | 300 | 301 | 300 | 301 | 2,000 | 602 |
| 2007-11-26 | 301 | 301 | 301 | 301 | 3,000 | 602 |
| 2007-11-22 | 301 | 301 | 298 | 298 | 3,000 | 596 |
| 2007-11-20 | 304 | 304 | 304 | 304 | 4,000 | 608 |
| 2007-11-19 | 307 | 307 | 305 | 305 | 7,000 | 610 |
| 2007-11-16 | 303 | 305 | 302 | 305 | 9,000 | 610 |
| 2007-11-15 | 306 | 306 | 301 | 305 | 8,000 | 610 |
| 2007-11-14 | 306 | 311 | 306 | 311 | 4,000 | 622 |
| 2007-11-13 | 314 | 314 | 311 | 311 | 6,000 | 622 |
| 2007-11-12 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 2007-11-08 | 319 | 319 | 319 | 319 | 1,000 | 638 |
| 2007-10-31 | 343 | 343 | 343 | 343 | 1,000 | 686 |
| 2007-10-29 | 344 | 344 | 344 | 344 | 1,000 | 688 |
| 2007-10-25 | 339 | 339 | 339 | 339 | 2,000 | 678 |
| 2007-10-24 | 339 | 339 | 339 | 339 | 3,000 | 678 |
| 2007-10-23 | 339 | 339 | 339 | 339 | 5,000 | 678 |
| 2007-10-22 | 339 | 339 | 338 | 339 | 4,000 | 678 |
| 2007-10-19 | 341 | 341 | 339 | 339 | 3,000 | 678 |
| 2007-10-16 | 352 | 352 | 352 | 352 | 1,000 | 704 |
| 2007-10-12 | 342 | 342 | 342 | 342 | 3,000 | 684 |
| 2007-10-11 | 342 | 342 | 342 | 342 | 1,000 | 684 |
| 2007-10-09 | 344 | 344 | 344 | 344 | 1,000 | 688 |
| 2007-10-04 | 339 | 339 | 339 | 339 | 3,000 | 678 |
| 2007-10-03 | 327 | 333 | 327 | 333 | 3,000 | 666 |
| 2007-10-02 | 321 | 321 | 321 | 321 | 4,000 | 642 |
| 2007-10-01 | 316 | 316 | 316 | 316 | 6,000 | 632 |
| 2007-09-28 | 338 | 338 | 338 | 338 | 1,000 | 676 |
| 2007-09-27 | 325 | 335 | 325 | 335 | 2,000 | 670 |
| 2007-09-26 | 325 | 325 | 325 | 325 | 6,000 | 650 |
| 2007-09-25 | 335 | 335 | 321 | 321 | 3,000 | 642 |
| 2007-09-21 | 325 | 325 | 325 | 325 | 5,000 | 650 |
| 2007-09-20 | 325 | 325 | 324 | 325 | 6,000 | 650 |
| 2007-09-19 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 2007-09-18 | 330 | 330 | 315 | 315 | 3,000 | 630 |
| 2007-09-14 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2007-09-13 | 330 | 331 | 329 | 329 | 8,000 | 658 |
| 2007-09-12 | 339 | 339 | 339 | 339 | 5,000 | 678 |
| 2007-09-11 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2007-09-10 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 2007-09-06 | 335 | 335 | 334 | 334 | 2,000 | 668 |
| 2007-09-04 | 338 | 338 | 338 | 338 | 1,000 | 676 |
| 2007-08-31 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2007-08-28 | 345 | 345 | 343 | 344 | 4,000 | 688 |
| 2007-08-27 | 350 | 350 | 340 | 340 | 2,000 | 680 |
| 2007-08-24 | 332 | 332 | 332 | 332 | 1,000 | 664 |
| 2007-08-21 | 340 | 340 | 336 | 336 | 2,000 | 672 |
| 2007-08-20 | 339 | 345 | 335 | 335 | 6,000 | 670 |
| 2007-08-17 | 340 | 340 | 335 | 335 | 3,000 | 670 |
| 2007-08-16 | 350 | 350 | 341 | 341 | 3,000 | 682 |
| 2007-08-14 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2007-08-13 | 353 | 353 | 353 | 353 | 2,000 | 706 |
| 2007-08-10 | 361 | 361 | 360 | 360 | 7,000 | 720 |
| 2007-08-09 | 365 | 365 | 365 | 365 | 5,000 | 730 |
| 2007-08-08 | 371 | 371 | 370 | 370 | 3,000 | 740 |
| 2007-08-07 | 374 | 374 | 371 | 371 | 6,000 | 742 |
| 2007-08-06 | 382 | 382 | 371 | 375 | 4,000 | 750 |
| 2007-08-03 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2007-08-02 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2007-08-01 | 383 | 383 | 381 | 382 | 3,000 | 764 |
| 2007-07-27 | 382 | 383 | 382 | 383 | 3,000 | 766 |
| 2007-07-25 | 397 | 397 | 397 | 397 | 5,000 | 794 |
| 2007-07-24 | 398 | 398 | 397 | 397 | 2,000 | 794 |
| 2007-07-23 | 391 | 391 | 388 | 388 | 3,000 | 776 |
| 2007-07-20 | 410 | 410 | 400 | 400 | 11,000 | 800 |
| 2007-07-19 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2007-07-18 | 398 | 398 | 386 | 386 | 6,000 | 772 |
| 2007-07-17 | 398 | 398 | 398 | 398 | 2,000 | 796 |
| 2007-07-13 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2007-07-12 | 400 | 401 | 398 | 398 | 9,000 | 796 |
| 2007-07-10 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 2007-07-09 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 2007-07-06 | 394 | 397 | 394 | 397 | 9,000 | 794 |
| 2007-07-05 | 399 | 401 | 390 | 395 | 24,000 | 790 |
| 2007-07-04 | 406 | 406 | 401 | 401 | 6,000 | 802 |
| 2007-07-02 | 398 | 402 | 398 | 402 | 16,000 | 804 |
| 2007-06-29 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2007-06-28 | 407 | 407 | 407 | 407 | 1,000 | 814 |
| 2007-06-27 | 404 | 406 | 404 | 406 | 7,000 | 812 |
| 2007-06-26 | 406 | 406 | 404 | 405 | 11,000 | 810 |
| 2007-06-25 | 407 | 407 | 405 | 405 | 2,000 | 810 |
| 2007-06-21 | 406 | 407 | 406 | 407 | 2,000 | 814 |
| 2007-06-20 | 403 | 407 | 403 | 407 | 3,000 | 814 |
| 2007-06-19 | 407 | 407 | 407 | 407 | 5,000 | 814 |
| 2007-06-18 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2007-06-15 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2007-06-14 | 401 | 408 | 401 | 408 | 15,000 | 816 |
| 2007-06-13 | 397 | 400 | 397 | 400 | 5,000 | 800 |
| 2007-06-12 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2007-06-11 | 402 | 403 | 402 | 403 | 4,000 | 806 |
| 2007-06-08 | 400 | 400 | 400 | 400 | 6,000 | 800 |
| 2007-06-07 | 401 | 405 | 401 | 405 | 3,000 | 810 |
| 2007-06-06 | 407 | 408 | 407 | 408 | 2,000 | 816 |
| 2007-06-04 | 408 | 408 | 404 | 404 | 3,000 | 808 |
| 2007-06-01 | 405 | 405 | 392 | 392 | 18,000 | 784 |
| 2007-05-31 | 410 | 410 | 400 | 400 | 36,000 | 800 |
| 2007-05-30 | 411 | 411 | 410 | 410 | 11,000 | 820 |
| 2007-05-29 | 419 | 421 | 414 | 414 | 11,000 | 828 |
| 2007-05-28 | 418 | 418 | 418 | 418 | 1,000 | 836 |
| 2007-05-25 | 412 | 419 | 410 | 419 | 4,000 | 838 |
| 2007-05-24 | 411 | 411 | 410 | 410 | 2,000 | 820 |
| 2007-05-23 | 411 | 415 | 411 | 411 | 4,000 | 822 |
| 2007-05-22 | 411 | 415 | 410 | 410 | 3,000 | 820 |
| 2007-05-21 | 416 | 416 | 407 | 410 | 19,000 | 820 |
| 2007-05-18 | 432 | 432 | 431 | 431 | 2,000 | 862 |
| 2007-05-16 | 441 | 441 | 437 | 437 | 12,000 | 874 |
| 2007-05-15 | 443 | 443 | 443 | 443 | 2,000 | 886 |
| 2007-05-14 | 456 | 456 | 442 | 446 | 19,000 | 892 |
| 2007-05-11 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2007-05-10 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2007-05-08 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2007-05-01 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 2007-04-27 | 419 | 421 | 419 | 421 | 3,000 | 842 |
| 2007-04-26 | 431 | 431 | 410 | 419 | 19,000 | 838 |
| 2007-04-25 | 439 | 440 | 439 | 440 | 2,000 | 880 |
| 2007-04-24 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2007-04-23 | 440 | 440 | 430 | 430 | 5,000 | 860 |
| 2007-04-19 | 450 | 450 | 440 | 440 | 3,000 | 880 |
| 2007-04-18 | 454 | 454 | 454 | 454 | 1,000 | 908 |
| 2007-04-17 | 440 | 450 | 440 | 450 | 3,000 | 900 |
| 2007-04-16 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2007-04-13 | 454 | 454 | 441 | 442 | 8,000 | 884 |
| 2007-04-11 | 457 | 457 | 457 | 457 | 1,000 | 914 |
| 2007-04-09 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2007-04-06 | 447 | 452 | 447 | 452 | 4,000 | 904 |
| 2007-04-05 | 455 | 455 | 455 | 455 | 2,000 | 910 |
| 2007-04-04 | 459 | 459 | 459 | 459 | 2,000 | 918 |
| 2007-04-02 | 459 | 459 | 458 | 458 | 4,000 | 916 |
| 2007-03-30 | 463 | 463 | 456 | 458 | 5,000 | 916 |
| 2007-03-28 | 481 | 481 | 481 | 481 | 1,000 | 962 |
| 2007-03-27 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 2007-03-26 | 494 | 494 | 480 | 482 | 10,000 | 964 |
| 2007-03-23 | 485 | 489 | 485 | 489 | 6,000 | 978 |
| 2007-03-22 | 484 | 484 | 481 | 481 | 6,000 | 962 |
| 2007-03-20 | 465 | 490 | 465 | 490 | 11,000 | 980 |
| 2007-03-19 | 458 | 470 | 458 | 460 | 11,000 | 920 |
| 2007-03-16 | 460 | 463 | 458 | 463 | 7,000 | 926 |
| 2007-03-15 | 478 | 478 | 468 | 470 | 16,000 | 940 |
| 2007-03-14 | 467 | 467 | 459 | 459 | 4,000 | 918 |
| 2007-03-13 | 465 | 476 | 462 | 476 | 8,000 | 952 |
| 2007-03-12 | 465 | 465 | 465 | 465 | 3,000 | 930 |
| 2007-03-09 | 460 | 466 | 460 | 466 | 3,000 | 932 |
| 2007-03-08 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 2007-03-07 | 460 | 460 | 455 | 455 | 3,000 | 910 |
| 2007-03-06 | 437 | 451 | 437 | 451 | 8,000 | 902 |
| 2007-03-05 | 450 | 452 | 441 | 441 | 9,000 | 882 |
| 2007-03-02 | 446 | 446 | 445 | 445 | 5,000 | 890 |
| 2007-03-01 | 458 | 458 | 449 | 449 | 6,000 | 898 |
| 2007-02-28 | 459 | 459 | 438 | 458 | 29,000 | 916 |
| 2007-02-27 | 478 | 478 | 471 | 471 | 6,000 | 942 |
| 2007-02-26 | 475 | 479 | 472 | 479 | 7,000 | 958 |
| 2007-02-23 | 470 | 470 | 469 | 470 | 9,000 | 940 |
| 2007-02-22 | 472 | 472 | 469 | 469 | 7,000 | 938 |
| 2007-02-21 | 475 | 475 | 474 | 475 | 3,000 | 950 |
| 2007-02-20 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 2007-02-19 | 476 | 483 | 475 | 476 | 10,000 | 952 |
| 2007-02-16 | 475 | 476 | 469 | 476 | 21,000 | 952 |
| 2007-02-15 | 485 | 485 | 472 | 479 | 62,000 | 958 |
| 2007-02-14 | 515 | 525 | 502 | 525 | 16,000 | 1,050 |
| 2007-02-13 | 499 | 511 | 499 | 510 | 6,000 | 1,020 |
| 2007-02-09 | 502 | 502 | 490 | 496 | 11,000 | 992 |
| 2007-02-08 | 500 | 500 | 497 | 500 | 10,000 | 1,000 |
| 2007-02-07 | 509 | 509 | 500 | 501 | 10,000 | 1,002 |
| 2007-02-06 | 504 | 504 | 502 | 502 | 8,000 | 1,004 |
| 2007-02-05 | 507 | 507 | 501 | 501 | 14,000 | 1,002 |
| 2007-02-02 | 507 | 507 | 500 | 507 | 14,000 | 1,014 |
| 2007-02-01 | 501 | 503 | 501 | 503 | 11,000 | 1,006 |
| 2007-01-31 | 510 | 510 | 503 | 509 | 23,000 | 1,018 |
| 2007-01-30 | 512 | 515 | 509 | 509 | 10,000 | 1,018 |
| 2007-01-29 | 510 | 512 | 505 | 512 | 9,000 | 1,024 |
| 2007-01-26 | 506 | 509 | 503 | 509 | 21,000 | 1,018 |
| 2007-01-25 | 519 | 520 | 519 | 520 | 7,000 | 1,040 |
| 2007-01-24 | 519 | 520 | 518 | 520 | 8,000 | 1,040 |
| 2007-01-23 | 517 | 531 | 516 | 516 | 25,000 | 1,032 |
| 2007-01-22 | 509 | 515 | 505 | 514 | 21,000 | 1,028 |
| 2007-01-19 | 509 | 510 | 501 | 501 | 9,000 | 1,002 |
| 2007-01-18 | 497 | 513 | 497 | 510 | 15,000 | 1,020 |
| 2007-01-17 | 490 | 492 | 486 | 492 | 11,000 | 984 |
| 2007-01-16 | 485 | 489 | 485 | 489 | 2,000 | 978 |
| 2007-01-15 | 487 | 489 | 481 | 485 | 6,000 | 970 |
| 2007-01-12 | 479 | 479 | 477 | 477 | 5,000 | 954 |
| 2007-01-11 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 2007-01-10 | 485 | 485 | 478 | 478 | 13,000 | 956 |
| 2007-01-09 | 488 | 490 | 480 | 481 | 11,000 | 962 |
| 2007-01-05 | 490 | 490 | 488 | 488 | 8,000 | 976 |
| 2007-01-04 | 489 | 490 | 486 | 490 | 6,000 | 980 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
